26.06
-0.19(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.33 | 26.25 | 26.25 | 26.63 | 24.9 | 5.27M |
| August 15, 2025 | 24.87 | 25.39 | 25.39 | 25.66 | 24.72 | 3.05M |
| August 14, 2025 | 25.43 | 24.88 | 24.88 | 25.57 | 24.7 | 5.17M |
| August 13, 2025 | 26.42 | 25.56 | 25.56 | 26.9 | 24.8 | 7.55M |
| August 12, 2025 | 26.98 | 26.44 | 26.44 | 27.08 | 26.38 | 2.8M |
| August 11, 2025 | 26.52 | 26.96 | 26.96 | 27.9 | 26.52 | 2.76M |
| August 08, 2025 | 26.8 | 26.97 | 26.97 | 27.03 | 26.5 | 1.74M |
| August 07, 2025 | 27.46 | 26.81 | 26.81 | 27.54 | 26.76 | 2.19M |
| August 06, 2025 | 27.45 | 27.46 | 27.46 | 27.65 | 27.15 | 1.53M |
| August 05, 2025 | 27.64 | 27.27 | 27.27 | 28.08 | 27.21 | 2.41M |
| August 04, 2025 | 26.5 | 27.64 | 27.64 | 27.66 | 26.5 | 2.2M |
| August 01, 2025 | 26.71 | 26.72 | 26.72 | 26.96 | 26.51 | 950,439 |
| July 31, 2025 | 26.7 | 26.58 | 26.58 | 27.27 | 26.46 | 1.83M |
| July 30, 2025 | 27.1 | 26.56 | 26.56 | 27.1 | 26.35 | 1.76M |
| July 29, 2025 | 26.6 | 26.93 | 26.93 | 27.38 | 26.6 | 1.99M |
| July 28, 2025 | 27.32 | 26.88 | 26.88 | 27.55 | 26.7 | 3.38M |
| July 25, 2025 | 27.78 | 27.52 | 27.52 | 27.78 | 27.08 | 2.23M |
| July 24, 2025 | 26.8 | 27.78 | 27.78 | 28.04 | 26.66 | 3.51M |
| July 23, 2025 | 27.13 | 27.02 | 27.02 | 27.4 | 26.66 | 2.42M |
| July 22, 2025 | 27.59 | 27.13 | 27.13 | 27.72 | 27.01 | 2.92M |
| July 21, 2025 | 26.04 | 27.59 | 27.59 | 27.66 | 26.04 | 5.06M |
| July 18, 2025 | 24.2 | 26.04 | 26.04 | 26.13 | 24.2 | 4.77M |
| July 17, 2025 | 24.78 | 24.88 | 24.88 | 25.17 | 24.6 | 1.85M |
| July 16, 2025 | 24.63 | 24.75 | 24.75 | 24.83 | 24.4 | 2.15M |
| July 15, 2025 | 24.8 | 24.65 | 24.65 | 25.27 | 24.24 | 3.41M |
| July 14, 2025 | 25.61 | 24.96 | 24.96 | 25.7 | 24.83 | 3.08M |
| July 11, 2025 | 25.33 | 25.43 | 25.43 | 25.71 | 25.1 | 2.91M |
| July 10, 2025 | 25.96 | 25.35 | 25.35 | 26.58 | 25.01 | 5.7M |
| July 09, 2025 | 26 | 26.59 | 26.59 | 27.96 | 25.82 | 6.07M |
| July 08, 2025 | 24.99 | 25.99 | 25.99 | 26.35 | 24.99 | 4.28M |
| July 07, 2025 | 25.33 | 25.18 | 25.18 | 25.33 | 24.37 | 4.16M |
| July 04, 2025 | 25.28 | 25.14 | 25.14 | 25.65 | 24.95 | 3.23M |
| July 03, 2025 | 24.45 | 25.46 | 25.46 | 25.5 | 24.2 | 5.28M |
| July 02, 2025 | 24.01 | 24.41 | 24.41 | 24.54 | 23.6 | 3.42M |
| July 01, 2025 | 23.78 | 24.25 | 24.25 | 24.36 | 23.51 | 4.72M |
| June 30, 2025 | 22.2 | 23.78 | 23.78 | 24.62 | 22 | 10.21M |
| June 27, 2025 | 20.88 | 21.93 | 21.93 | 22.15 | 20.69 | 7.13M |
| June 26, 2025 | 21.28 | 20.89 | 20.89 | 21.35 | 20.4 | 4.37M |
| June 25, 2025 | 21.03 | 20.98 | 20.98 | 21.13 | 20.71 | 3.06M |
| June 24, 2025 | 20.75 | 20.94 | 20.94 | 21.03 | 20.6 | 3.18M |
| June 23, 2025 | 20.35 | 20.75 | 20.75 | 20.78 | 20 | 2.78M |
| June 20, 2025 | 20.52 | 20.44 | 20.44 | 20.9 | 20.2 | 2.16M |
| June 19, 2025 | 21.18 | 20.56 | 20.56 | 21.55 | 20.36 | 3.66M |
| June 18, 2025 | 20.99 | 21.32 | 21.32 | 21.58 | 20.93 | 3.04M |
| June 17, 2025 | 21.9 | 21.26 | 21.26 | 22.2 | 20.72 | 5.45M |
| June 16, 2025 | 20.4 | 21.85 | 21.85 | 21.96 | 20 | 6.03M |
| June 13, 2025 | 20.48 | 20 | 20 | 21.08 | 20 | 2.74M |
| June 12, 2025 | 20.45 | 20.6 | 20.6 | 20.83 | 20.38 | 2M |
| June 11, 2025 | 20.35 | 20.48 | 20.48 | 20.62 | 19.92 | 2.58M |
| June 10, 2025 | 20.22 | 20.05 | 20.05 | 20.99 | 19.88 | 4.63M |
| June 09, 2025 | 19 | 20.19 | 20.19 | 20.23 | 18.9 | 5.17M |
| June 06, 2025 | 18.8 | 19.21 | 19.21 | 19.3 | 18.5 | 2.74M |
| June 05, 2025 | 19.32 | 19.17 | 18.83 | 19.46 | 18.86 | 2.78M |
| June 04, 2025 | 19.07 | 19.32 | 18.98 | 19.87 | 18.82 | 4.02M |
| June 03, 2025 | 19.1 | 19.15 | 18.81 | 19.63 | 18.99 | 2.89M |
| May 30, 2025 | 18.66 | 19.09 | 18.76 | 19.46 | 18.66 | 3.47M |
| May 29, 2025 | 18.72 | 18.77 | 18.44 | 18.77 | 18.23 | 2.49M |
| May 28, 2025 | 18.78 | 18.54 | 18.22 | 18.9 | 18.42 | 1.96M |
| May 27, 2025 | 18.43 | 18.78 | 18.45 | 18.79 | 17.79 | 3.34M |
| May 26, 2025 | 19.26 | 18.43 | 18.11 | 19.27 | 18.34 | 4.66M |